Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 101.50 | 101.50 | 101.50 | 101.30 | 101.30 | - |
07 May 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
06 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
03 May 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
02 May 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
30 Apr 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
29 Apr 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
26 Apr 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
25 Apr 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
24 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
23 Apr 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
22 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
19 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
18 Apr 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
17 Apr 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
16 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
15 Apr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
12 Apr 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
11 Apr 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
10 Apr 2024 | 97.10 | 97.15 | 97.10 | 97.15 | 97.15 | - |
09 Apr 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
08 Apr 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
05 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
04 Apr 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
03 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
02 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
28 Mar 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
27 Mar 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
26 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
25 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
22 Mar 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
21 Mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
20 Mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
19 Mar 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
18 Mar 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
15 Mar 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
14 Mar 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
13 Mar 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
12 Mar 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
11 Mar 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
08 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
07 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
06 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
05 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
04 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
01 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
29 Feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
28 Feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
27 Feb 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
26 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
23 Feb 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
22 Feb 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
21 Feb 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
20 Feb 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
19 Feb 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
16 Feb 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
15 Feb 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
14 Feb 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
13 Feb 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
12 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
09 Feb 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
08 Feb 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
07 Feb 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
06 Feb 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
05 Feb 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
02 Feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
01 Feb 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
31 Jan 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
30 Jan 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
29 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
26 Jan 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
25 Jan 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
24 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
23 Jan 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
22 Jan 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
19 Jan 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
18 Jan 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
17 Jan 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
16 Jan 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
15 Jan 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
12 Jan 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
11 Jan 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
10 Jan 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
09 Jan 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
08 Jan 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
05 Jan 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
04 Jan 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
03 Jan 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
02 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
29 Dec 2023 | 102.30 | 103.05 | 102.30 | 103.05 | 103.05 | - |
28 Dec 2023 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
27 Dec 2023 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
22 Dec 2023 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
21 Dec 2023 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
20 Dec 2023 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
19 Dec 2023 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
18 Dec 2023 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
15 Dec 2023 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
14 Dec 2023 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
13 Dec 2023 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |